1518 三井松島ホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 143 | 148 | 143 | 147 | 77,000 | 1,470 |
| 2000-12-28 | 145 | 147 | 144 | 144 | 73,000 | 1,440 |
| 2000-12-27 | 147 | 147 | 144 | 146 | 72,000 | 1,460 |
| 2000-12-26 | 148 | 148 | 146 | 146 | 65,000 | 1,460 |
| 2000-12-25 | 151 | 153 | 147 | 150 | 54,000 | 1,500 |
| 2000-12-22 | 148 | 150 | 145 | 150 | 73,000 | 1,500 |
| 2000-12-21 | 145 | 148 | 143 | 144 | 145,000 | 1,440 |
| 2000-12-20 | 150 | 151 | 147 | 150 | 213,000 | 1,500 |
| 2000-12-19 | 162 | 162 | 150 | 150 | 97,000 | 1,500 |
| 2000-12-18 | 160 | 163 | 160 | 161 | 38,000 | 1,610 |
| 2000-12-15 | 165 | 169 | 162 | 164 | 41,000 | 1,640 |
| 2000-12-14 | 165 | 170 | 165 | 165 | 33,000 | 1,650 |
| 2000-12-13 | 169 | 170 | 165 | 170 | 32,000 | 1,700 |
| 2000-12-12 | 172 | 173 | 168 | 168 | 60,000 | 1,680 |
| 2000-12-11 | 176 | 176 | 170 | 172 | 45,000 | 1,720 |
| 2000-12-08 | 165 | 167 | 162 | 166 | 62,000 | 1,660 |
| 2000-12-07 | 170 | 170 | 165 | 165 | 52,000 | 1,650 |
| 2000-12-06 | 174 | 175 | 166 | 168 | 62,000 | 1,680 |
| 2000-12-05 | 180 | 180 | 168 | 168 | 70,000 | 1,680 |
| 2000-12-04 | 174 | 184 | 174 | 175 | 141,000 | 1,750 |
| 2000-12-01 | 180 | 182 | 171 | 176 | 221,000 | 1,760 |
| 2000-11-30 | 175 | 189 | 174 | 182 | 570,000 | 1,820 |
| 2000-11-29 | 159 | 172 | 158 | 172 | 187,000 | 1,720 |
| 2000-11-28 | 149 | 158 | 149 | 158 | 99,000 | 1,580 |
| 2000-11-27 | 149 | 150 | 147 | 147 | 40,000 | 1,470 |
| 2000-11-24 | 152 | 152 | 147 | 149 | 22,000 | 1,490 |
| 2000-11-22 | 148 | 152 | 147 | 152 | 36,000 | 1,520 |
| 2000-11-21 | 150 | 153 | 147 | 147 | 35,000 | 1,470 |
| 2000-11-20 | 147 | 150 | 146 | 147 | 55,000 | 1,470 |
| 2000-11-17 | 147 | 150 | 147 | 150 | 56,000 | 1,500 |
| 2000-11-16 | 158 | 158 | 149 | 156 | 74,000 | 1,560 |
| 2000-11-15 | 159 | 159 | 146 | 146 | 38,000 | 1,460 |
| 2000-11-14 | 149 | 152 | 145 | 148 | 39,000 | 1,480 |
| 2000-11-13 | 148 | 149 | 147 | 149 | 19,000 | 1,490 |
| 2000-11-10 | 148 | 148 | 146 | 148 | 33,000 | 1,480 |
| 2000-11-09 | 150 | 151 | 148 | 148 | 30,000 | 1,480 |
| 2000-11-08 | 153 | 155 | 146 | 151 | 30,000 | 1,510 |
| 2000-11-07 | 157 | 159 | 153 | 153 | 45,000 | 1,530 |
| 2000-11-06 | 145 | 153 | 144 | 153 | 38,000 | 1,530 |
| 2000-11-02 | 143 | 145 | 143 | 143 | 28,000 | 1,430 |
| 2000-11-01 | 144 | 145 | 140 | 143 | 60,000 | 1,430 |
| 2000-10-31 | 139 | 144 | 139 | 144 | 49,000 | 1,440 |
| 2000-10-30 | 145 | 147 | 143 | 147 | 45,000 | 1,470 |
| 2000-10-27 | 152 | 153 | 146 | 146 | 32,000 | 1,460 |
| 2000-10-26 | 150 | 152 | 148 | 149 | 55,000 | 1,490 |
| 2000-10-25 | 153 | 153 | 150 | 150 | 48,000 | 1,500 |
| 2000-10-24 | 150 | 153 | 150 | 152 | 31,000 | 1,520 |
| 2000-10-23 | 150 | 154 | 150 | 151 | 15,000 | 1,510 |
| 2000-10-20 | 151 | 153 | 150 | 152 | 21,000 | 1,520 |
| 2000-10-19 | 151 | 151 | 150 | 150 | 60,000 | 1,500 |
| 2000-10-18 | 151 | 152 | 151 | 151 | 26,000 | 1,510 |
| 2000-10-17 | 153 | 154 | 151 | 153 | 16,000 | 1,530 |
| 2000-10-16 | 153 | 155 | 151 | 152 | 11,000 | 1,520 |
| 2000-10-13 | 150 | 155 | 150 | 150 | 52,000 | 1,500 |
| 2000-10-12 | 153 | 155 | 153 | 155 | 33,000 | 1,550 |
| 2000-10-11 | 155 | 158 | 155 | 158 | 36,000 | 1,580 |
| 2000-10-10 | 155 | 160 | 155 | 156 | 51,000 | 1,560 |
| 2000-10-06 | 156 | 160 | 156 | 156 | 23,000 | 1,560 |
| 2000-10-05 | 157 | 160 | 156 | 160 | 39,000 | 1,600 |
| 2000-10-04 | 162 | 163 | 158 | 162 | 21,000 | 1,620 |
| 2000-10-03 | 162 | 163 | 160 | 162 | 18,000 | 1,620 |
| 2000-10-02 | 158 | 162 | 158 | 162 | 31,000 | 1,620 |
| 2000-09-29 | 155 | 163 | 155 | 158 | 88,000 | 1,580 |
| 2000-09-28 | 161 | 164 | 155 | 155 | 56,000 | 1,550 |
| 2000-09-27 | 163 | 166 | 161 | 165 | 32,000 | 1,650 |
| 2000-09-26 | 164 | 167 | 163 | 163 | 15,000 | 1,630 |
| 2000-09-25 | 170 | 170 | 163 | 169 | 38,000 | 1,690 |
| 2000-09-22 | 162 | 170 | 160 | 162 | 76,000 | 1,620 |
| 2000-09-21 | 161 | 166 | 160 | 163 | 63,000 | 1,630 |
| 2000-09-20 | 165 | 167 | 162 | 164 | 46,000 | 1,640 |
| 2000-09-19 | 160 | 164 | 160 | 164 | 31,000 | 1,640 |
| 2000-09-18 | 165 | 165 | 160 | 164 | 65,000 | 1,640 |
| 2000-09-14 | 165 | 167 | 165 | 165 | 45,000 | 1,650 |
| 2000-09-13 | 163 | 169 | 161 | 165 | 74,000 | 1,650 |
| 2000-09-12 | 161 | 164 | 160 | 160 | 44,000 | 1,600 |
| 2000-09-11 | 164 | 164 | 161 | 162 | 33,000 | 1,620 |
| 2000-09-08 | 163 | 165 | 162 | 164 | 46,000 | 1,640 |
| 2000-09-07 | 163 | 164 | 160 | 162 | 29,000 | 1,620 |
| 2000-09-06 | 165 | 166 | 161 | 162 | 106,000 | 1,620 |
| 2000-09-05 | 163 | 166 | 160 | 165 | 128,000 | 1,650 |
| 2000-09-04 | 166 | 166 | 163 | 165 | 78,000 | 1,650 |
| 2000-09-01 | 167 | 168 | 165 | 167 | 47,000 | 1,670 |
| 2000-08-31 | 166 | 167 | 165 | 167 | 44,000 | 1,670 |
| 2000-08-30 | 168 | 168 | 167 | 168 | 33,000 | 1,680 |
| 2000-08-29 | 166 | 170 | 165 | 168 | 75,000 | 1,680 |
| 2000-08-28 | 175 | 175 | 169 | 170 | 80,000 | 1,700 |
| 2000-08-25 | 178 | 178 | 174 | 175 | 72,000 | 1,750 |
| 2000-08-24 | 175 | 179 | 175 | 178 | 38,000 | 1,780 |
| 2000-08-23 | 182 | 184 | 178 | 178 | 54,000 | 1,780 |
| 2000-08-22 | 185 | 187 | 182 | 183 | 111,000 | 1,830 |
| 2000-08-21 | 185 | 188 | 182 | 182 | 136,000 | 1,820 |
| 2000-08-18 | 176 | 182 | 175 | 182 | 168,000 | 1,820 |
| 2000-08-17 | 179 | 200 | 170 | 171 | 502,000 | 1,710 |
| 2000-08-16 | 167 | 174 | 165 | 174 | 184,000 | 1,740 |
| 2000-08-15 | 167 | 167 | 165 | 166 | 26,000 | 1,660 |
| 2000-08-14 | 170 | 170 | 165 | 168 | 39,000 | 1,680 |
| 2000-08-11 | 165 | 167 | 164 | 165 | 26,000 | 1,650 |
| 2000-08-10 | 163 | 165 | 162 | 163 | 67,000 | 1,630 |
| 2000-08-09 | 167 | 167 | 163 | 163 | 67,000 | 1,630 |
| 2000-08-08 | 166 | 169 | 165 | 169 | 62,000 | 1,690 |
| 2000-08-07 | 167 | 169 | 165 | 169 | 40,000 | 1,690 |
| 2000-08-04 | 170 | 170 | 164 | 168 | 127,000 | 1,680 |
| 2000-08-03 | 168 | 174 | 164 | 170 | 187,000 | 1,700 |
| 2000-08-02 | 161 | 163 | 161 | 163 | 137,000 | 1,630 |
| 2000-08-01 | 171 | 171 | 161 | 163 | 115,000 | 1,630 |
| 2000-07-31 | 160 | 165 | 157 | 161 | 127,000 | 1,610 |
| 2000-07-28 | 162 | 167 | 162 | 167 | 123,000 | 1,670 |
| 2000-07-27 | 172 | 172 | 163 | 165 | 265,000 | 1,650 |
| 2000-07-26 | 175 | 177 | 172 | 173 | 94,000 | 1,730 |
| 2000-07-25 | 174 | 177 | 172 | 177 | 203,000 | 1,770 |
| 2000-07-24 | 183 | 184 | 175 | 179 | 261,000 | 1,790 |
| 2000-07-21 | 197 | 197 | 186 | 188 | 362,000 | 1,880 |
| 2000-07-19 | 187 | 198 | 187 | 197 | 795,000 | 1,970 |
| 2000-07-18 | 208 | 208 | 182 | 187 | 889,000 | 1,870 |
| 2000-07-17 | 220 | 225 | 210 | 213 | 438,000 | 2,130 |
| 2000-07-14 | 229 | 230 | 216 | 220 | 771,000 | 2,200 |
| 2000-07-13 | 242 | 244 | 215 | 232 | 1,567,000 | 2,320 |
| 2000-07-12 | 220 | 266 | 220 | 240 | 4,327,000 | 2,400 |
| 2000-07-11 | 165 | 210 | 163 | 210 | 1,841,000 | 2,100 |
| 2000-07-10 | 159 | 160 | 154 | 160 | 130,000 | 1,600 |
| 2000-07-07 | 154 | 157 | 152 | 154 | 63,000 | 1,540 |
| 2000-07-06 | 160 | 162 | 154 | 154 | 79,000 | 1,540 |
| 2000-07-05 | 166 | 166 | 158 | 158 | 72,000 | 1,580 |
| 2000-07-04 | 170 | 173 | 164 | 166 | 235,000 | 1,660 |
| 2000-07-03 | 164 | 170 | 161 | 170 | 281,000 | 1,700 |
| 2000-06-30 | 155 | 160 | 150 | 159 | 83,000 | 1,590 |
| 2000-06-29 | 158 | 160 | 157 | 157 | 77,000 | 1,570 |
| 2000-06-28 | 155 | 156 | 153 | 153 | 84,000 | 1,530 |
| 2000-06-27 | 153 | 155 | 150 | 155 | 49,000 | 1,550 |
| 2000-06-26 | 153 | 153 | 150 | 152 | 30,000 | 1,520 |
| 2000-06-23 | 150 | 153 | 150 | 152 | 42,000 | 1,520 |
| 2000-06-22 | 153 | 153 | 150 | 150 | 23,000 | 1,500 |
| 2000-06-21 | 152 | 153 | 148 | 153 | 91,000 | 1,530 |
| 2000-06-20 | 154 | 154 | 150 | 153 | 21,000 | 1,530 |
| 2000-06-19 | 155 | 155 | 149 | 154 | 58,000 | 1,540 |
| 2000-06-16 | 153 | 155 | 151 | 151 | 49,000 | 1,510 |
| 2000-06-15 | 157 | 160 | 153 | 155 | 42,000 | 1,550 |
| 2000-06-14 | 165 | 166 | 157 | 157 | 105,000 | 1,570 |
| 2000-06-13 | 156 | 165 | 156 | 165 | 167,000 | 1,650 |
| 2000-06-12 | 153 | 156 | 150 | 155 | 70,000 | 1,550 |
| 2000-06-09 | 151 | 151 | 146 | 150 | 85,000 | 1,500 |
| 2000-06-08 | 150 | 151 | 146 | 151 | 34,000 | 1,510 |
| 2000-06-07 | 146 | 150 | 145 | 150 | 69,000 | 1,500 |
| 2000-06-06 | 145 | 148 | 145 | 146 | 28,000 | 1,460 |
| 2000-06-05 | 150 | 150 | 145 | 145 | 70,000 | 1,450 |
| 2000-06-02 | 146 | 150 | 146 | 146 | 30,000 | 1,460 |
| 2000-06-01 | 148 | 150 | 145 | 150 | 32,000 | 1,500 |
| 2000-05-31 | 150 | 150 | 145 | 148 | 23,000 | 1,480 |
| 2000-05-30 | 150 | 155 | 147 | 147 | 46,000 | 1,470 |
| 2000-05-29 | 145 | 152 | 140 | 152 | 162,000 | 1,520 |
| 2000-05-26 | 156 | 156 | 145 | 145 | 169,000 | 1,450 |
| 2000-05-25 | 150 | 154 | 148 | 148 | 49,000 | 1,480 |
| 2000-05-24 | 153 | 155 | 150 | 153 | 54,000 | 1,530 |
| 2000-05-23 | 159 | 162 | 152 | 156 | 21,000 | 1,560 |
| 2000-05-22 | 145 | 165 | 145 | 159 | 56,000 | 1,590 |
| 2000-05-19 | 165 | 166 | 160 | 164 | 58,000 | 1,640 |
| 2000-05-18 | 160 | 165 | 160 | 164 | 44,000 | 1,640 |
| 2000-05-17 | 165 | 165 | 158 | 161 | 124,000 | 1,610 |
| 2000-05-16 | 175 | 180 | 170 | 170 | 334,000 | 1,700 |
| 2000-05-15 | 146 | 169 | 144 | 168 | 164,000 | 1,680 |
| 2000-05-12 | 142 | 149 | 142 | 144 | 46,000 | 1,440 |
| 2000-05-11 | 145 | 147 | 143 | 147 | 31,000 | 1,470 |
| 2000-05-10 | 145 | 150 | 145 | 150 | 44,000 | 1,500 |
| 2000-05-09 | 146 | 150 | 145 | 150 | 48,000 | 1,500 |
| 2000-05-08 | 150 | 153 | 150 | 150 | 39,000 | 1,500 |
| 2000-05-02 | 150 | 151 | 148 | 150 | 16,000 | 1,500 |
| 2000-05-01 | 148 | 153 | 148 | 152 | 46,000 | 1,520 |
| 2000-04-28 | 149 | 150 | 147 | 148 | 80,000 | 1,480 |
| 2000-04-27 | 149 | 150 | 149 | 149 | 43,000 | 1,490 |
| 2000-04-26 | 145 | 150 | 145 | 148 | 97,000 | 1,480 |
| 2000-04-25 | 145 | 155 | 145 | 148 | 91,000 | 1,480 |
| 2000-04-24 | 150 | 153 | 145 | 145 | 63,000 | 1,450 |
| 2000-04-21 | 152 | 153 | 150 | 153 | 60,000 | 1,530 |
| 2000-04-20 | 155 | 158 | 151 | 151 | 53,000 | 1,510 |
| 2000-04-19 | 158 | 158 | 151 | 151 | 49,000 | 1,510 |
| 2000-04-18 | 159 | 159 | 150 | 155 | 54,000 | 1,550 |
| 2000-04-17 | 159 | 159 | 145 | 150 | 173,000 | 1,500 |
| 2000-04-14 | 165 | 165 | 160 | 161 | 61,000 | 1,610 |
| 2000-04-13 | 160 | 164 | 160 | 164 | 71,000 | 1,640 |
| 2000-04-12 | 160 | 163 | 160 | 162 | 79,000 | 1,620 |
| 2000-04-11 | 160 | 164 | 160 | 164 | 81,000 | 1,640 |
| 2000-04-10 | 165 | 167 | 161 | 162 | 84,000 | 1,620 |
| 2000-04-07 | 163 | 164 | 162 | 163 | 68,000 | 1,630 |
| 2000-04-06 | 165 | 165 | 164 | 164 | 38,000 | 1,640 |
| 2000-04-05 | 166 | 169 | 162 | 164 | 65,000 | 1,640 |
| 2000-04-04 | 170 | 170 | 164 | 170 | 45,000 | 1,700 |
| 2000-04-03 | 170 | 170 | 168 | 170 | 26,000 | 1,700 |
| 2000-03-31 | 174 | 178 | 170 | 170 | 45,000 | 1,700 |
| 2000-03-30 | 175 | 180 | 174 | 174 | 112,000 | 1,740 |
| 2000-03-29 | 177 | 179 | 175 | 175 | 89,000 | 1,750 |
| 2000-03-28 | 172 | 180 | 172 | 177 | 157,000 | 1,770 |
| 2000-03-27 | 163 | 171 | 163 | 171 | 51,000 | 1,710 |
| 2000-03-24 | 170 | 170 | 160 | 163 | 86,000 | 1,630 |
| 2000-03-23 | 157 | 159 | 155 | 158 | 100,000 | 1,580 |
| 2000-03-22 | 164 | 165 | 156 | 160 | 82,000 | 1,600 |
| 2000-03-21 | 170 | 172 | 162 | 167 | 132,000 | 1,670 |
| 2000-03-17 | 171 | 175 | 170 | 173 | 128,000 | 1,730 |
| 2000-03-16 | 170 | 175 | 170 | 175 | 110,000 | 1,750 |
| 2000-03-15 | 178 | 180 | 169 | 175 | 235,000 | 1,750 |
| 2000-03-14 | 170 | 173 | 166 | 173 | 65,000 | 1,730 |
| 2000-03-13 | 175 | 180 | 165 | 165 | 184,000 | 1,650 |
| 2000-03-10 | 185 | 185 | 160 | 162 | 243,000 | 1,620 |
| 2000-03-09 | 155 | 156 | 151 | 155 | 73,000 | 1,550 |
| 2000-03-08 | 159 | 160 | 155 | 155 | 61,000 | 1,550 |
| 2000-03-07 | 156 | 160 | 156 | 160 | 83,000 | 1,600 |
| 2000-03-06 | 165 | 165 | 158 | 159 | 120,000 | 1,590 |
| 2000-03-03 | 170 | 178 | 165 | 165 | 87,000 | 1,650 |
| 2000-03-02 | 177 | 178 | 170 | 170 | 106,000 | 1,700 |
| 2000-03-01 | 168 | 180 | 165 | 173 | 229,000 | 1,730 |
| 2000-02-29 | 155 | 163 | 155 | 163 | 131,000 | 1,630 |
| 2000-02-28 | 157 | 157 | 150 | 152 | 85,000 | 1,520 |
| 2000-02-25 | 149 | 155 | 146 | 147 | 219,000 | 1,470 |
| 2000-02-24 | 146 | 148 | 142 | 146 | 100,000 | 1,460 |
| 2000-02-23 | 142 | 142 | 138 | 141 | 188,000 | 1,410 |
| 2000-02-22 | 135 | 150 | 135 | 137 | 155,000 | 1,370 |
| 2000-02-21 | 145 | 146 | 138 | 140 | 265,000 | 1,400 |
| 2000-02-18 | 150 | 150 | 146 | 147 | 243,000 | 1,470 |
| 2000-02-17 | 155 | 155 | 149 | 149 | 91,000 | 1,490 |
| 2000-02-16 | 155 | 155 | 149 | 150 | 123,000 | 1,500 |
| 2000-02-15 | 158 | 158 | 148 | 152 | 430,000 | 1,520 |
| 2000-02-14 | 163 | 164 | 160 | 160 | 149,000 | 1,600 |
| 2000-02-10 | 163 | 164 | 160 | 160 | 191,000 | 1,600 |
| 2000-02-09 | 162 | 167 | 160 | 165 | 183,000 | 1,650 |
| 2000-02-08 | 165 | 169 | 163 | 163 | 150,000 | 1,630 |
| 2000-02-07 | 161 | 166 | 161 | 166 | 106,000 | 1,660 |
| 2000-02-04 | 166 | 166 | 161 | 161 | 166,000 | 1,610 |
| 2000-02-03 | 163 | 168 | 163 | 167 | 140,000 | 1,670 |
| 2000-02-02 | 169 | 170 | 163 | 163 | 96,000 | 1,630 |
| 2000-02-01 | 170 | 170 | 165 | 165 | 122,000 | 1,650 |
| 2000-01-31 | 166 | 171 | 164 | 166 | 144,000 | 1,660 |
| 2000-01-28 | 173 | 178 | 170 | 176 | 197,000 | 1,760 |
| 2000-01-27 | 175 | 179 | 174 | 178 | 151,000 | 1,780 |
| 2000-01-26 | 183 | 185 | 176 | 176 | 138,000 | 1,760 |
| 2000-01-25 | 184 | 190 | 180 | 180 | 90,000 | 1,800 |
| 2000-01-24 | 180 | 190 | 180 | 185 | 133,000 | 1,850 |
| 2000-01-21 | 192 | 192 | 175 | 175 | 284,000 | 1,750 |
| 2000-01-20 | 190 | 195 | 190 | 194 | 120,000 | 1,940 |
| 2000-01-19 | 205 | 208 | 191 | 197 | 346,000 | 1,970 |
| 2000-01-18 | 209 | 210 | 202 | 205 | 270,000 | 2,050 |
| 2000-01-17 | 187 | 210 | 187 | 205 | 558,000 | 2,050 |
| 2000-01-14 | 178 | 183 | 175 | 181 | 253,000 | 1,810 |
| 2000-01-13 | 171 | 179 | 170 | 173 | 302,000 | 1,730 |
| 2000-01-12 | 171 | 171 | 168 | 169 | 109,000 | 1,690 |
| 2000-01-11 | 165 | 171 | 165 | 171 | 264,000 | 1,710 |
| 2000-01-07 | 162 | 165 | 160 | 163 | 430,000 | 1,630 |
| 2000-01-06 | 161 | 163 | 160 | 160 | 174,000 | 1,600 |
| 2000-01-05 | 152 | 164 | 152 | 160 | 334,000 | 1,600 |
| 2000-01-04 | 153 | 153 | 150 | 151 | 71,000 | 1,510 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
